KissMeData/073540/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193300,72511455,2540,2540,2540,2540,2197
20230616,193200,72511455,2540,2540,2540,2540,0
20230616,193100,72511455,2540,2540,2540,2540,0
20230616,193000,72511455,2540,2540,2540,2540,0
20230616,192900,72511455,2540,2540,2540,2540,0
20230616,192800,72511455,2540,2540,2540,2540,0
20230616,192700,72511455,2540,2540,2540,2540,0
20230616,192600,72511455,2540,2540,2540,2540,0
20230616,192500,72511455,2540,2540,2540,2540,0
20230616,192400,72511455,2540,2540,2540,2540,0
20230616,192300,72511455,2540,2540,2540,2540,0
20230616,192200,72511455,2540,2540,2540,2540,0
20230616,192100,72511455,2540,2540,2540,2540,0
20230616,192000,72511455,2540,2540,2540,2540,0
20230616,191900,72511455,2540,2540,2540,2540,0
20230616,191800,72511455,2540,2540,2540,2540,0
20230616,191700,72511455,2540,2540,2540,2540,0
20230616,191600,72511455,2540,2540,2540,2540,0
20230616,191500,72511455,2540,2540,2540,2540,0
20230616,191400,72511455,2540,2540,2540,2540,0
20230616,191300,72511455,2540,2540,2540,2540,0
20230616,191200,72511455,2540,2540,2540,2540,0
20230616,191100,72511455,2540,2540,2540,2540,0
20230616,191000,72511455,2540,2540,2540,2540,0
20230616,190900,72511455,2540,2540,2540,2540,0
20230616,190800,72511455,2540,2540,2540,2540,0
20230616,190700,72511455,2540,2540,2540,2540,0
20230616,190600,72511455,2540,2540,2540,2540,0
20230616,190500,72511455,2540,2540,2540,2540,0
20230616,190400,72511455,2540,2540,2540,2540,0
20230616,190300,72511455,2540,2540,2540,2540,2197
20230616,190200,72511455,2540,2540,2540,2540,0
20230616,190100,72511455,2540,2540,2540,2540,0
20230616,190000,72511455,2540,2540,2540,2540,0
20230616,185900,72511455,2540,2540,2540,2540,0
20230616,185800,72511455,2540,2540,2540,2540,0
20230616,185700,72511455,2540,2540,2540,2540,0
20230616,185600,72511455,2540,2540,2540,2540,0
20230616,185500,72511455,2540,2540,2540,2540,0
20230616,185400,72511455,2540,2540,2540,2540,0
20230616,185300,72511455,2540,2540,2540,2540,0
20230616,185200,72511455,2540,2540,2540,2540,0
20230616,185100,72511455,2540,2540,2540,2540,0
20230616,185000,72511455,2540,2540,2540,2540,0
20230616,184900,72511455,2540,2540,2540,2540,0
20230616,184800,72511455,2540,2540,2540,2540,0
20230616,184700,72511455,2540,2540,2540,2540,0
20230616,184600,72511455,2540,2540,2540,2540,0
20230616,184500,72511455,2540,2540,2540,2540,0
20230616,184400,72511455,2540,2540,2540,2540,0
20230616,184300,72511455,2540,2540,2540,2540,0
20230616,184200,72511455,2540,2540,2540,2540,0
20230616,184100,72511455,2540,2540,2540,2540,0
20230616,184000,72511455,2540,2540,2540,2540,0
20230616,183900,72511455,2540,2540,2540,2540,0
20230616,183800,72511455,2540,2540,2540,2540,0
20230616,183700,72511455,2540,2540,2540,2540,0
20230616,183600,72511455,2540,2540,2540,2540,0
20230616,183500,72511455,2540,2540,2540,2540,0
20230616,183400,72511455,2540,2540,2540,2540,0
20230616,183300,72511455,2540,2540,2540,2540,2197
20230616,183200,72511455,2540,2540,2540,2540,0
20230616,183100,72511455,2540,2540,2540,2540,0
20230616,183000,72511455,2540,2540,2540,2540,0
20230616,182900,72511455,2540,2540,2540,2540,0
20230616,182800,72511455,2540,2540,2540,2540,0
20230616,182700,72511455,2540,2540,2540,2540,0
20230616,182600,72511455,2540,2540,2540,2540,0
20230616,182500,72511455,2540,2540,2540,2540,0
20230616,182400,72511455,2540,2540,2540,2540,0
20230616,182300,72511455,2540,2540,2540,2540,0
20230616,182200,72511455,2540,2540,2540,2540,0
20230616,182100,72511455,2540,2540,2540,2540,0
20230616,182000,72511455,2540,2540,2540,2540,0
20230616,181900,72511455,2540,2540,2540,2540,0
20230616,181800,72511455,2540,2540,2540,2540,0
20230616,181700,72511455,2540,2540,2540,2540,0
20230616,181600,72511455,2540,2540,2540,2540,0
20230616,181500,72511455,2540,2540,2540,2540,0
20230616,181400,72511455,2540,2540,2540,2540,0
20230616,181300,72511455,2540,2540,2540,2540,0
20230616,181200,72511455,2540,2540,2540,2540,0
20230616,181100,72511455,2540,2540,2540,2540,0
20230616,181000,72511455,2540,2540,2540,2540,0
20230616,180900,72511455,2540,2540,2540,2540,0
20230616,180800,72511455,2540,2540,2540,2540,0
20230616,180700,72511455,2540,2540,2540,2540,0
20230616,180600,72511455,2540,2540,2540,2540,0
20230616,180500,72511455,2540,2540,2540,2540,0
20230616,180400,72511455,2540,2540,2540,2540,0
20230616,180300,72511455,2540,2540,2540,2540,2197
20230616,180200,72511455,2540,2540,2540,2540,0
20230616,180100,72511455,2540,2540,2540,2540,0
20230616,180000,72511455,2540,2540,2540,2540,0
20230616,175900,72511455,2540,2540,2540,2540,0
20230616,175800,72511455,2540,2540,2540,2540,0
20230616,175700,72511455,2540,2540,2540,2540,0
20230616,175600,72511455,2540,2540,2540,2540,0
20230616,175500,72511455,2540,2540,2540,2540,0
20230616,175400,72511455,2540,2540,2540,2540,0
20230616,175300,72511455,2540,2540,2540,2540,0
20230616,175200,72511455,2540,2540,2540,2540,0
20230616,175100,72511455,2540,2540,2540,2540,0
20230616,175000,72511455,2540,2540,2540,2540,0
20230616,174900,72511455,2540,2540,2540,2540,0
20230616,174800,72511455,2540,2540,2540,2540,0
20230616,174700,72511455,2540,2540,2540,2540,0
20230616,174600,72511455,2540,2540,2540,2540,0
20230616,174500,72511455,2540,2540,2540,2540,0
20230616,174400,72511455,2540,2540,2540,2540,0
20230616,174300,72511455,2540,2540,2540,2540,0
20230616,174200,72511455,2540,2540,2540,2540,0
20230616,174100,72511455,2540,2540,2540,2540,0
20230616,174000,72511455,2540,2540,2540,2540,0
20230616,173900,72511455,2540,2540,2540,2540,0
20230616,173800,72511455,2540,2540,2540,2540,0
20230616,173700,72511455,2540,2540,2540,2540,0
20230616,173600,72511455,2540,2540,2540,2540,0
20230616,173500,72511455,2540,2540,2540,2540,0
20230616,173400,72511455,2540,2540,2540,2540,0
20230616,173300,72511455,2540,2540,2540,2540,2197
20230616,173200,72511455,2540,2540,2540,2540,0
20230616,173100,72511455,2540,2540,2540,2540,0
20230616,173000,72511455,2540,2540,2540,2540,0
20230616,172900,72511455,2540,2540,2540,2540,0
20230616,172800,72511455,2540,2540,2540,2540,0
20230616,172700,72511455,2540,2540,2540,2540,0
20230616,172600,72511455,2540,2540,2540,2540,0
20230616,172500,72511455,2540,2540,2540,2540,0
20230616,172400,72511455,2540,2540,2540,2540,0
20230616,172300,72511455,2540,2540,2540,2540,0
20230616,172200,72511455,2540,2540,2540,2540,0
20230616,172100,72511455,2540,2540,2540,2540,0
20230616,172000,72511455,2540,2540,2540,2540,0
20230616,171900,72511455,2540,2540,2540,2540,0
20230616,171800,72511455,2540,2540,2540,2540,0
20230616,171700,72511455,2540,2540,2540,2540,0
20230616,171600,72511455,2540,2540,2540,2540,0
20230616,171500,72511455,2540,2540,2540,2540,0
20230616,171400,72511455,2540,2540,2540,2540,0
20230616,171300,72511455,2540,2540,2540,2540,0
20230616,171200,72511455,2540,2540,2540,2540,0
20230616,171100,72511455,2540,2540,2540,2540,0
20230616,171000,72511455,2540,2540,2540,2540,0
20230616,170900,72511455,2540,2540,2540,2540,0
20230616,170800,72511455,2540,2540,2540,2540,0
20230616,170700,72511455,2540,2540,2540,2540,0
20230616,170600,72511455,2540,2540,2540,2540,0
20230616,170500,72511455,2540,2540,2540,2540,0
20230616,170400,72511455,2540,2540,2540,2540,0
20230616,170300,72511455,2540,2540,2540,2540,2197
20230616,170200,72511455,2540,2540,2540,2540,0
20230616,170100,72511455,2540,2540,2540,2540,0
20230616,170000,72511455,2540,2540,2540,2540,0
20230616,165900,72511455,2540,2540,2540,2540,0
20230616,165800,72511455,2540,2540,2540,2540,0
20230616,165700,72511455,2540,2540,2540,2540,0
20230616,165600,72511455,2540,2540,2540,2540,0
20230616,165500,72511455,2540,2540,2540,2540,0
20230616,165400,72511455,2540,2540,2540,2540,0
20230616,165300,72511455,2540,2540,2540,2540,0
20230616,165200,72511455,2540,2540,2540,2540,0
20230616,165100,72511455,2540,2540,2540,2540,0
20230616,165000,72511455,2540,2540,2540,2540,0
20230616,164900,72511455,2540,2540,2540,2540,0
20230616,164800,72511455,2540,2540,2540,2540,0
20230616,164700,72511455,2540,2540,2540,2540,0
20230616,164600,72511455,2540,2540,2540,2540,0
20230616,164500,72511455,2540,2540,2540,2540,0
20230616,164400,72511455,2540,2540,2540,2540,0
20230616,164300,72511455,2540,2540,2540,2540,0
20230616,164200,72511455,2540,2540,2540,2540,0
20230616,164100,72511455,2540,2540,2540,2540,0
20230616,164000,72511455,2540,2540,2540,2540,0
20230616,163900,72511455,2540,2540,2540,2540,0
20230616,163800,72511455,2540,2540,2540,2540,0
20230616,163700,72511455,2540,2540,2540,2540,0
20230616,163600,72511455,2540,2540,2540,2540,0
20230616,163500,72511455,2540,2540,2540,2540,0
20230616,163400,72511455,2540,2540,2540,2540,0
20230616,163300,72511455,2540,2540,2540,2540,2197
20230616,163200,72511455,2540,2540,2540,2540,0
20230616,163100,72511455,2540,2540,2540,2540,0
20230616,163000,72511455,2540,2540,2540,2540,0
20230616,162900,72511455,2540,2540,2540,2540,0
20230616,162800,72511455,2540,2540,2540,2540,0
20230616,162700,72511455,2540,2540,2540,2540,0
20230616,162600,72511455,2540,2540,2540,2540,0
20230616,162500,72511455,2540,2540,2540,2540,0
20230616,162400,72511455,2540,2540,2540,2540,0
20230616,162300,72511455,2540,2540,2540,2540,0
20230616,162200,72511455,2540,2540,2540,2540,0
20230616,162100,72511455,2540,2540,2540,2540,0
20230616,162000,72511455,2540,2540,2540,2540,0
20230616,161900,72511455,2540,2540,2540,2540,0
20230616,161800,72511455,2540,2540,2540,2540,0
20230616,161700,72511455,2540,2540,2540,2540,0
20230616,161600,72511455,2540,2540,2540,2540,0
20230616,161500,72511455,2540,2540,2540,2540,0
20230616,161400,72511455,2540,2540,2540,2540,0
20230616,161300,72511455,2540,2540,2540,2540,0
20230616,161200,72511455,2540,2540,2540,2540,0
20230616,161100,72511455,2540,2540,2540,2540,0
20230616,161000,72511455,2540,2540,2540,2540,0
20230616,160900,72511455,2540,2540,2540,2540,0
20230616,160800,72511455,2540,2540,2540,2540,0
20230616,160700,72511455,2540,2540,2540,2540,0
20230616,160600,72511455,2540,2540,2540,2540,0
20230616,160500,72511455,2540,2540,2540,2540,0
20230616,160400,72511455,2540,2540,2540,2540,0
20230616,160300,72511455,2540,2540,2540,2540,2197
20230616,160200,72511455,2540,2540,2540,2540,0
20230616,160100,72511455,2540,2540,2540,2540,0
20230616,160000,72511455,2540,2540,2540,2540,0
20230616,155900,72511455,2540,2540,2540,2540,0
20230616,155800,72511455,2540,2540,2540,2540,0
20230616,155700,72511455,2540,2540,2540,2540,0
20230616,155600,72511455,2540,2540,2540,2540,0
20230616,155500,72511455,2540,2540,2540,2540,0
20230616,155400,72511455,2540,2540,2540,2540,0
20230616,155300,72511455,2540,2540,2540,2540,0
20230616,155200,72511455,2540,2540,2540,2540,0
20230616,155100,72511455,2540,2540,2540,2540,0
20230616,155000,72511455,2540,2540,2540,2540,0
20230616,154900,72511455,2540,2540,2540,2540,0
20230616,154800,72511455,2540,2540,2540,2540,0
20230616,154700,72511455,2540,2540,2540,2540,0
20230616,154600,72511455,2540,2540,2540,2540,0
20230616,154500,72511455,2540,2540,2540,2540,0
20230616,154400,72511455,2540,2540,2540,2540,0
20230616,154300,72511455,2540,2540,2540,2540,0
20230616,154200,72511455,2540,2540,2540,2540,0
20230616,154100,72511455,2540,2540,2540,2540,0
20230616,154000,72511455,2540,2540,2540,2540,0
20230616,153900,72511455,2540,2540,2540,2540,0
20230616,153800,72511455,2540,2540,2540,2540,0
20230616,153700,72511455,2540,2540,2540,2540,0
20230616,153600,72511455,2540,2540,2540,2540,0
20230616,153500,72511455,2540,2540,2540,2540,0
20230616,153400,72511455,2540,2540,2540,2540,0
20230616,153300,72511455,2540,2540,2540,2540,2197
20230616,153200,72511455,2540,2540,2540,2540,0
20230616,153100,72511455,2540,2540,2540,2540,0
20230616,153000,72511455,2540,2540,2540,2540,2197
20230616,152900,66931075,2535,2535,2535,2535,0
20230616,152800,66931075,2535,2535,2535,2535,0
20230616,152700,66931075,2535,2535,2535,2535,0
20230616,152600,66931075,2535,2535,2535,2535,0
20230616,152500,66931075,2535,2535,2535,2535,0
20230616,152400,66931075,2535,2535,2535,2535,0
20230616,152300,66931075,2535,2535,2535,2535,0
20230616,152200,66931075,2535,2535,2535,2535,0
20230616,152100,66931075,2535,2535,2535,2535,0
20230616,152000,66931075,2535,2535,2535,2535,0
20230616,151900,66931075,2535,2535,2535,2535,1
20230616,151800,66928540,2535,2530,2535,2530,102
20230616,151700,66669980,2530,2530,2530,2530,1
20230616,151600,66667450,2530,2530,2530,2530,2
20230616,151500,66662390,2530,2530,2530,2530,1
20230616,151400,66659860,2530,2530,2530,2530,1
20230616,151300,66657330,2530,2530,2530,2530,2
20230616,151200,66652270,2530,2530,2530,2530,1
20230616,151100,66649740,2530,2530,2530,2530,1
20230616,151000,66647210,2530,2535,2535,2530,3
20230616,150900,66639615,2535,2535,2535,2535,1
20230616,150800,66637080,2535,2535,2535,2535,2
20230616,150700,66632010,2535,2540,2540,2535,6
20230616,150600,66616775,2530,2530,2530,2530,2
20230616,150500,66611715,2530,2530,2530,2530,1
20230616,150400,66609185,2530,2530,2530,2530,1
20230616,150300,66606655,2530,2535,2535,2530,2
20230616,150200,66601590,2540,2535,2540,2535,3
20230616,150100,66593975,2535,2535,2535,2535,1
20230616,150000,66591440,2540,2535,2540,2535,3
20230616,145900,66583830,2535,2535,2535,2535,1
20230616,145800,66581295,2535,2535,2535,2535,2
20230616,145700,66576225,2535,2540,2540,2535,4
20230616,145600,66566070,2520,2520,2520,2520,2
20230616,145500,66561030,2520,2520,2520,2520,1
20230616,145400,66558510,2540,2525,2540,2520,403
20230616,145300,65540895,2525,2525,2525,2525,2
20230616,145200,65535845,2540,2525,2540,2525,4
20230616,145100,65525700,2525,2525,2525,2525,23
20230616,145000,65467625,2525,2525,2525,2525,2
20230616,144900,65462575,2525,2535,2535,2525,4
20230616,144800,65452445,2535,2525,2540,2525,10
20230616,144700,65427085,2525,2525,2525,2525,1
20230616,144600,65424560,2525,2525,2525,2525,2
20230616,144500,65419510,2525,2525,2525,2525,38
20230616,144400,65323560,2525,2525,2525,2525,1
20230616,144300,65321035,2525,2540,2540,2525,104
20230616,144200,65056905,2525,2525,2525,2525,1
20230616,144100,65054380,2525,2525,2525,2525,1
20230616,144000,65051855,2525,2525,2525,2525,2
20230616,143900,65046805,2525,2525,2525,2525,1
20230616,143800,65044280,2525,2535,2535,2525,1201
20230616,143700,62011065,2535,2535,2535,2535,2
20230616,143600,62005995,2535,2535,2535,2535,1
20230616,143500,62003460,2535,2535,2535,2535,1
20230616,143400,62000925,2535,2535,2535,2535,1
20230616,143300,61998390,2535,2535,2535,2535,4
20230616,143200,61988250,2535,2540,2540,2535,21
20230616,143100,61934915,2535,2525,2535,2525,202
20230616,143000,61422855,2525,2525,2525,2525,2
20230616,142900,61417805,2530,2530,2530,2530,1
20230616,142800,61415275,2535,2535,2535,2535,1
20230616,142700,61412740,2540,2530,2540,2525,3
20230616,142600,61405145,2520,2520,2520,2520,1
20230616,142500,61402625,2520,2520,2520,2520,1
20230616,142400,61400105,2520,2520,2520,2520,1
20230616,142300,61397585,2520,2520,2520,2520,2
20230616,142200,61392545,2520,2520,2520,2520,1
20230616,142100,61390025,2520,2520,2520,2520,1
20230616,142000,61387505,2520,2520,2520,2520,2
20230616,141900,61382465,2530,2530,2530,2530,1
20230616,141800,61379935,2535,2535,2535,2535,3
20230616,141700,61372330,2540,2530,2540,2530,4
20230616,141600,61362190,2535,2535,2535,2535,1
20230616,141500,61359655,2535,2535,2535,2535,1
20230616,141400,61357120,2535,2535,2535,2535,1
20230616,141300,61354585,2535,2535,2535,2535,2
20230616,141200,61349515,2535,2535,2535,2535,1
20230616,141100,61346980,2535,2535,2535,2535,1
20230616,141000,61344445,2540,2535,2540,2535,5
20230616,140900,61331755,2535,2535,2535,2535,1
20230616,140800,61329220,2540,2535,2540,2535,6
20230616,140700,61314000,2535,2535,2535,2535,2
20230616,140600,61308930,2535,2535,2535,2535,86
20230616,140500,61090920,2535,2525,2535,2525,3
20230616,140400,61083325,2525,2525,2525,2525,2
20230616,140300,61078275,2530,2530,2530,2530,1
20230616,140200,61075745,2530,2530,2530,2530,1
20230616,140100,61073215,2535,2530,2535,2530,3
20230616,140000,61065615,2535,2525,2535,2525,5
20230616,135900,61052960,2525,2525,2525,2525,1
20230616,135800,61050435,2525,2525,2525,2525,1
20230616,135700,61047910,2530,2540,2540,2530,646
20230616,135600,59409345,2535,2535,2535,2535,1
20230616,135500,59406810,2535,2535,2535,2535,2
20230616,135400,59401740,2535,2535,2535,2535,20
20230616,135300,59351040,2535,2535,2535,2535,18
20230616,135200,59305410,2535,2530,2535,2530,473
20230616,135100,58106365,2530,2530,2530,2530,5
20230616,135000,58093715,2535,2525,2535,2525,121
20230616,134900,57788150,2525,2525,2525,2525,1
20230616,134800,57785625,2525,2525,2525,2525,1
20230616,134700,57783100,2525,2525,2525,2525,2
20230616,134600,57778050,2525,2525,2525,2525,1
20230616,134500,57775525,2525,2525,2525,2525,1
20230616,134400,57773000,2525,2525,2525,2525,2
20230616,134300,57767950,2525,2525,2525,2525,1
20230616,134200,57765425,2525,2525,2525,2525,1
20230616,134100,57762900,2525,2525,2525,2525,1
20230616,134000,57760375,2525,2530,2530,2525,2
20230616,133900,57755320,2530,2530,2530,2530,1
20230616,133800,57752790,2530,2530,2530,2530,1
20230616,133700,57750260,2535,2530,2535,2530,7
20230616,133600,57732525,2535,2530,2535,2520,138
20230616,133500,57384330,2530,2530,2530,2530,1
20230616,133400,57381800,2530,2530,2530,2530,2
20230616,133300,57376740,2530,2530,2530,2530,1
20230616,133200,57374210,2530,2530,2530,2530,1
20230616,133100,57371680,2530,2530,2530,2530,1
20230616,133000,57369150,2530,2530,2530,2530,2
20230616,132900,57364090,2530,2530,2530,2530,1
20230616,132800,57361560,2530,2530,2530,2530,1
20230616,132700,57359030,2530,2530,2530,2530,2
20230616,132600,57353970,2530,2530,2530,2530,1
20230616,132500,57351440,2530,2530,2530,2530,1
20230616,132400,57348910,2530,2525,2530,2525,25
20230616,132300,57285670,2525,2525,2525,2525,1
20230616,132200,57283145,2525,2535,2535,2525,37
20230616,132100,57189360,2535,2535,2535,2535,2
20230616,132000,57184290,2535,2535,2535,2535,1
20230616,131900,57181755,2535,2540,2540,2535,4
20230616,131800,57171600,2535,2535,2535,2535,1
20230616,131700,57169065,2535,2535,2535,2535,2
20230616,131600,57163995,2535,2535,2535,2535,1
20230616,131500,57161460,2535,2535,2535,2535,1
20230616,131400,57158925,2535,2535,2535,2535,2
20230616,131300,57153855,2535,2535,2535,2535,1
20230616,131200,57151320,2535,2535,2535,2535,1
20230616,131100,57148785,2535,2535,2535,2535,2
20230616,131000,57143715,2535,2535,2535,2535,1
20230616,130900,57141180,2530,2545,2545,2530,55
20230616,130800,57001220,2540,2540,2540,2540,1
20230616,130700,56998680,2545,2530,2545,2530,8
20230616,130600,56978370,2530,2530,2530,2530,1
20230616,130500,56975840,2530,2530,2530,2530,1
20230616,130400,56973310,2535,2535,2535,2535,48
20230616,130300,56851630,2535,2535,2535,2535,1
20230616,130200,56849095,2540,2540,2540,2540,347
20230616,130100,55967715,2540,2540,2540,2540,457
20230616,130000,54806935,2535,2535,2535,2535,1
20230616,125900,54804400,2535,2540,2540,2535,49
20230616,125800,54679945,2540,2540,2540,2540,1
20230616,125700,54677405,2540,2540,2540,2540,2
20230616,125600,54672325,2535,2535,2535,2535,1
20230616,125500,54669790,2535,2535,2535,2535,1
20230616,125400,54667255,2535,2535,2535,2535,2
20230616,125300,54662185,2535,2535,2535,2535,1
20230616,125200,54659650,2535,2535,2535,2535,1
20230616,125100,54657115,2535,2535,2535,2535,2
20230616,125000,54652045,2535,2535,2535,2535,1
20230616,124900,54649510,2535,2535,2535,2535,1
20230616,124800,54646975,2535,2535,2535,2535,2
20230616,124700,54641905,2535,2535,2535,2535,1
20230616,124600,54639370,2535,2535,2535,2535,1
20230616,124500,54636835,2535,2545,2545,2535,6
20230616,124400,54621575,2530,2530,2530,2530,2
20230616,124300,54616515,2530,2530,2530,2530,1
20230616,124200,54613985,2530,2530,2530,2530,1
20230616,124100,54611455,2530,2530,2530,2530,2
20230616,124000,54606395,2530,2530,2530,2530,1
20230616,123900,54603865,2530,2530,2530,2530,1
20230616,123800,54601335,2530,2530,2530,2530,2
20230616,123700,54596275,2530,2530,2530,2530,1
20230616,123600,54593745,2530,2530,2530,2530,1
20230616,123500,54591215,2530,2530,2530,2530,1
20230616,123400,54588685,2530,2530,2530,2530,2
20230616,123300,54583625,2530,2530,2530,2530,1
20230616,123200,54581095,2530,2530,2530,2530,1
20230616,123100,54578565,2530,2530,2530,2530,2
20230616,123000,54573505,2530,2530,2530,2530,1
20230616,122900,54570975,2530,2530,2530,2530,1
20230616,122800,54568445,2530,2530,2530,2530,2
20230616,122700,54563385,2530,2530,2530,2530,1
20230616,122600,54560855,2530,2530,2530,2530,1
20230616,122500,54558325,2530,2530,2530,2530,1
20230616,122400,54555795,2530,2530,2530,2530,2
20230616,122300,54550735,2530,2530,2530,2530,1
20230616,122200,54548205,2530,2530,2530,2530,1
20230616,122100,54545675,2530,2530,2530,2530,2
20230616,122000,54540615,2530,2530,2530,2530,1
20230616,121900,54538085,2530,2530,2530,2530,1
20230616,121800,54535555,2530,2530,2530,2530,2
20230616,121700,54530495,2530,2530,2530,2530,1
20230616,121600,54527965,2545,2530,2545,2530,2
20230616,121500,54522890,2530,2530,2530,2530,1
20230616,121400,54520360,2530,2530,2530,2530,2
20230616,121300,54515300,2530,2530,2530,2530,1
20230616,121200,54512770,2530,2530,2530,2530,1
20230616,121100,54510240,2530,2545,2545,2530,9
20230616,121000,54487365,2530,2530,2530,2530,1
20230616,120900,54484835,2530,2530,2530,2530,1
20230616,120800,54482305,2530,2530,2530,2530,2
20230616,120700,54477245,2530,2530,2530,2530,1
20230616,120600,54474715,2545,2530,2545,2530,48
20230616,120500,54352570,2530,2530,2530,2530,2
20230616,120400,54347510,2530,2530,2530,2530,1
20230616,120300,54344980,2530,2530,2530,2530,1
20230616,120200,54342450,2530,2530,2530,2530,1
20230616,120100,54339920,2530,2530,2530,2530,2
20230616,120000,54334860,2530,2530,2530,2530,13
20230616,115900,54301970,2530,2530,2530,2530,1
20230616,115800,54299440,2530,2530,2530,2530,2
20230616,115700,54294380,2530,2530,2530,2530,1
20230616,115600,54291850,2530,2530,2530,2530,1
20230616,115500,54289320,2530,2530,2530,2530,2
20230616,115400,54284260,2530,2530,2530,2530,1
20230616,115300,54281730,2530,2530,2530,2530,1
20230616,115200,54279200,2530,2530,2530,2530,1
20230616,115100,54276670,2545,2530,2545,2530,6
20230616,115000,54261430,2530,2530,2530,2530,1
20230616,114900,54258900,2530,2530,2530,2530,1
20230616,114800,54256370,2530,2530,2530,2530,2
20230616,114700,54251310,2530,2530,2530,2530,1
20230616,114600,54248780,2530,2530,2530,2530,1
20230616,114500,54246250,2545,2535,2545,2535,408
20230616,114400,53211920,2535,2535,2535,2535,4
20230616,114300,53201780,2535,2535,2535,2535,1
20230616,114200,53199245,2535,2535,2535,2535,1
20230616,114100,53196710,2535,2535,2535,2535,2
20230616,114000,53191640,2535,2535,2535,2535,1
20230616,113900,53189105,2545,2535,2545,2535,11
20230616,113800,53161120,2535,2535,2535,2535,2
20230616,113700,53156050,2530,2530,2530,2530,1
20230616,113600,53153520,2530,2530,2530,2530,1
20230616,113500,53150990,2545,2530,2545,2530,12
20230616,113400,53120480,2530,2530,2530,2530,1
20230616,113300,53117950,2530,2530,2530,2530,1
20230616,113200,53115420,2530,2530,2530,2530,2
20230616,113100,53110360,2535,2535,2535,2535,1
20230616,113000,53107825,2545,2535,2545,2535,2
20230616,112900,53102745,2535,2535,2535,2535,1
20230616,112800,53100210,2535,2535,2535,2535,2
20230616,112700,53095140,2535,2535,2535,2535,1
20230616,112600,53092605,2535,2535,2535,2535,1
20230616,112500,53090070,2535,2535,2535,2535,2
20230616,112400,53085000,2535,2535,2535,2535,1
20230616,112300,53082465,2535,2535,2535,2535,1
20230616,112200,53079930,2535,2535,2535,2535,2
20230616,112100,53074860,2535,2535,2535,2535,1
20230616,112000,53072325,2535,2535,2535,2535,1
20230616,111900,53069790,2535,2535,2535,2535,1
20230616,111800,53067255,2535,2535,2535,2535,2
20230616,111700,53062185,2535,2535,2535,2535,1
20230616,111600,53059650,2535,2535,2535,2535,1
20230616,111500,53057115,2535,2535,2535,2535,2
20230616,111400,53052045,2535,2535,2535,2535,1
20230616,111300,53049510,2535,2545,2545,2535,2
20230616,111200,53044430,2535,2545,2545,2535,47
20230616,111100,52924835,2535,2535,2535,2535,1
20230616,111000,52922300,2535,2535,2535,2535,1
20230616,110900,52919765,2535,2535,2535,2535,1
20230616,110800,52917230,2535,2535,2535,2535,2
20230616,110700,52912160,2545,2535,2545,2535,11
20230616,110600,52884175,2535,2535,2535,2535,1
20230616,110500,52881640,2535,2535,2535,2535,2
20230616,110400,52876570,2535,2535,2535,2535,1
20230616,110300,52874035,2535,2535,2535,2535,1
20230616,110200,52871500,2535,2535,2535,2535,2
20230616,110100,52866430,2545,2545,2545,2545,0
20230616,110000,52866430,2545,2545,2545,2545,480
20230616,105900,51644830,2535,2535,2535,2535,0
20230616,105800,51644830,2535,2535,2535,2535,1
20230616,105700,51642295,2530,2530,2530,2530,0
20230616,105600,51642295,2530,2530,2530,2530,0
20230616,105500,51642295,2530,2530,2530,2530,0
20230616,105400,51642295,2530,2530,2530,2530,1
20230616,105300,51639765,2540,2535,2540,2535,211
20230616,105200,51103850,2530,2530,2530,2530,0
20230616,105100,51103850,2530,2530,2530,2530,0
20230616,105000,51103850,2530,2530,2530,2530,0
20230616,104900,51103850,2530,2530,2530,2530,0
20230616,104800,51103850,2530,2530,2530,2530,696
20230616,104700,49342970,2530,2530,2530,2530,0
20230616,104600,49342970,2530,2530,2530,2530,0
20230616,104500,49342970,2530,2530,2530,2530,0
20230616,104400,49342970,2530,2530,2530,2530,300
20230616,104300,48583970,2530,2530,2530,2530,0
20230616,104200,48583970,2530,2530,2530,2530,0
20230616,104100,48583970,2530,2530,2530,2530,300
20230616,104000,47824970,2530,2530,2530,2530,0
20230616,103900,47824970,2530,2530,2530,2530,0
20230616,103800,47824970,2530,2530,2530,2530,1
20230616,103700,47822440,2520,2520,2520,2520,1
20230616,103600,47819920,2520,2520,2520,2520,0
20230616,103500,47819920,2520,2520,2520,2520,0
20230616,103400,47819920,2520,2520,2520,2520,45
20230616,103300,47706520,2520,2520,2520,2520,0
20230616,103200,47706520,2520,2520,2520,2520,0
20230616,103100,47706520,2520,2520,2520,2520,0
20230616,103000,47706520,2520,2520,2520,2520,0
20230616,102900,47706520,2520,2520,2520,2520,0
20230616,102800,47706520,2520,2520,2520,2520,0
20230616,102700,47706520,2520,2520,2520,2520,0
20230616,102600,47706520,2520,2520,2520,2520,1
20230616,102500,47704000,2530,2530,2530,2530,0
20230616,102400,47704000,2530,2530,2530,2530,0
20230616,102300,47704000,2530,2530,2530,2530,0
20230616,102200,47704000,2530,2530,2530,2530,0
20230616,102100,47704000,2530,2530,2530,2530,0
20230616,102000,47704000,2530,2530,2530,2530,0
20230616,101900,47704000,2530,2530,2530,2530,0
20230616,101800,47704000,2530,2530,2530,2530,0
20230616,101700,47704000,2530,2530,2530,2530,518
20230616,101600,46393460,2515,2515,2515,2515,0
20230616,101500,46393460,2515,2515,2515,2515,1
20230616,101400,46390945,2530,2530,2530,2530,1944
20230616,101300,41472625,2510,2510,2510,2510,110
20230616,101200,41196525,2505,2520,2520,2505,198
20230616,101100,40699100,2525,2525,2525,2525,0
20230616,101000,40699100,2525,2525,2525,2525,100
20230616,100900,40446600,2520,2520,2520,2520,0
20230616,100800,40446600,2520,2520,2520,2520,1
20230616,100700,40444080,2525,2525,2525,2525,0
20230616,100600,40444080,2525,2525,2525,2525,0
20230616,100500,40444080,2525,2525,2525,2525,400
20230616,100400,39434080,2530,2530,2530,2530,99
20230616,100300,39183610,2540,2540,2540,2540,0
20230616,100200,39183610,2540,2540,2540,2540,0
20230616,100100,39183610,2540,2540,2540,2540,0
20230616,100000,39183610,2540,2540,2540,2540,0
20230616,095900,39183610,2540,2540,2540,2540,0
20230616,095800,39183610,2540,2540,2540,2540,0
20230616,095700,39183610,2540,2540,2540,2540,0
20230616,095600,39183610,2540,2540,2540,2540,0
20230616,095500,39183610,2540,2540,2540,2540,1
20230616,095400,39181070,2530,2530,2530,2530,1
20230616,095300,39178540,2540,2540,2540,2540,10
20230616,095200,39153140,2540,2540,2540,2540,0
20230616,095100,39153140,2540,2540,2540,2540,0
20230616,095000,39153140,2540,2540,2540,2540,1
20230616,094900,39150600,2530,2530,2530,2530,0
20230616,094800,39150600,2530,2530,2530,2530,0
20230616,094700,39150600,2530,2530,2530,2530,0
20230616,094600,39150600,2530,2530,2530,2530,0
20230616,094500,39150600,2530,2530,2530,2530,1
20230616,094400,39148070,2535,2535,2535,2535,0
20230616,094300,39148070,2535,2535,2535,2535,0
20230616,094200,39148070,2535,2535,2535,2535,0
20230616,094100,39148070,2535,2535,2535,2535,59
20230616,094000,38998505,2535,2535,2535,2535,0
20230616,093900,38998505,2535,2535,2535,2535,0
20230616,093800,38998505,2535,2535,2535,2535,0
20230616,093700,38998505,2535,2535,2535,2535,0
20230616,093600,38998505,2535,2535,2535,2535,0
20230616,093500,38998505,2535,2535,2535,2535,100
20230616,093400,38745005,2530,2545,2545,2530,42
20230616,093300,38638130,2545,2530,2545,2530,17
20230616,093200,38595105,2525,2530,2530,2525,612
20230616,093100,37048560,2530,2530,2530,2530,0
20230616,093000,37048560,2530,2535,2535,2530,600
20230616,092900,35529925,2540,2540,2540,2540,130
20230616,092800,35199725,2545,2545,2545,2545,278
20230616,092700,34492215,2550,2550,2550,2550,0
20230616,092600,34492215,2550,2545,2550,2545,1013
20230616,092500,31913635,2540,2540,2540,2540,400
20230616,092400,30897635,2535,2535,2535,2535,1
20230616,092300,30895100,2525,2520,2525,2520,2331
20230616,092200,25009330,2520,2520,2520,2520,500
20230616,092100,23749330,2520,2520,2520,2520,200
20230616,092000,23245330,2520,2520,2520,2520,0
20230616,091900,23245330,2520,2520,2520,2520,33
20230616,091800,23162170,2520,2520,2520,2520,203
20230616,091700,22650610,2520,2520,2520,2520,0
20230616,091600,22650610,2520,2520,2520,2520,300
20230616,091500,21894610,2525,2525,2525,2525,0
20230616,091400,21894610,2525,2540,2540,2525,66
20230616,091300,21727165,2520,2520,2520,2520,1
20230616,091200,21724645,2515,2515,2515,2515,118
20230616,091100,21427875,2520,2520,2520,2520,106
20230616,091000,21160755,2520,2515,2520,2515,123
20230616,090900,20851290,2515,2505,2515,2505,709
20230616,090800,19072815,2505,2505,2505,2505,200
20230616,090700,18571815,2505,2505,2505,2505,0
20230616,090600,18571815,2505,2505,2505,2505,59
20230616,090500,18424020,2505,2505,2505,2505,56
20230616,090400,18283740,2500,2500,2500,2500,42
20230616,090300,18178740,2500,2500,2500,2500,251
20230616,090200,17551240,2505,2505,2505,2505,1
20230616,090100,17548735,2495,2505,2505,2495,513
20230616,090000,16265215,2500,2495,2500,2495,6517